Alps Industries Limited (BOM:530715)
India · Delayed Price · Currency is INR 34.40
-0.70 (-1.99%)
At close: Jan 1, 2026
Alps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.99% | 213 |
| Dec 31, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.96% | 100 |
| Dec 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.92% | 8 |
| Dec 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.88% | 690 |
| Dec 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.85% | 213 |
| Dec 24, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.81% | 621 |
| Dec 23, 2025 | 40.70 | 40.70 | 36.90 | 38.60 | 38.60 | -0.52% | 20,662 |
| Dec 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | 3,923 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.82% | 2,737 |
| Dec 18, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 4.75% | 2,434 |
| Dec 17, 2025 | 33.70 | 33.70 | 32.50 | 33.70 | 33.70 | 4.98% | 7,021 |
| Dec 16, 2025 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 4.90% | 1,438 |
| Dec 15, 2025 | 30.60 | 30.60 | 28.90 | 30.60 | 30.60 | 4.79% | 23,026 |
| Dec 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.66% | 4,330 |
| Dec 11, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.89% | 2,670 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.92% | 5,450 |
| Dec 9, 2025 | 24.20 | 24.20 | 23.70 | 24.20 | 24.20 | 10.00% | 6,111 |
| Dec 8, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 4,255 |
| Dec 5, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 1.52% | 592 |
| Dec 4, 2025 | 18.80 | 20.00 | 18.70 | 19.70 | 19.70 | 0.51% | 232 |
| Dec 3, 2025 | 19.00 | 19.70 | 18.60 | 19.60 | 19.60 | 1.03% | 61 |
| Dec 2, 2025 | 19.30 | 19.60 | 18.50 | 19.40 | 19.40 | 2.65% | 1,725 |
| Dec 1, 2025 | 19.60 | 19.60 | 18.30 | 18.90 | 18.90 | -1.56% | 281 |
| Nov 28, 2025 | 19.70 | 19.70 | 18.50 | 19.20 | 19.20 | 1.05% | 1,059 |
| Nov 27, 2025 | 19.10 | 19.10 | 17.90 | 19.00 | 19.00 | 1.60% | 273 |
| Nov 26, 2025 | 19.90 | 19.90 | 18.10 | 18.70 | 18.70 | -1.58% | 3,513 |
| Nov 25, 2025 | 19.40 | 19.40 | 18.10 | 19.00 | 19.00 | 1.06% | 2,063 |
| Nov 24, 2025 | 19.80 | 19.80 | 18.10 | 18.80 | 18.80 | -1.05% | 56 |
| Nov 21, 2025 | 20.00 | 20.00 | 18.20 | 19.00 | 19.00 | -0.52% | 4,465 |
| Nov 20, 2025 | 19.10 | 19.20 | 17.60 | 19.10 | 19.10 | 3.80% | 5,431 |
| Nov 19, 2025 | 19.40 | 19.40 | 18.10 | 18.40 | 18.40 | -3.16% | 203 |
| Nov 18, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.52% | 157 |
| Nov 17, 2025 | 20.20 | 20.40 | 19.50 | 19.90 | 19.90 | -2.93% | 3,147 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.10 | 20.50 | 20.50 | - | 1,209 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | 1.49% | 378 |
| Nov 12, 2025 | 19.50 | 20.20 | 18.80 | 20.20 | 20.20 | 2.54% | 2,188 |
| Nov 11, 2025 | 20.80 | 21.20 | 19.20 | 19.70 | 19.70 | -2.48% | 4,235 |
| Nov 10, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | - | 645 |
| Nov 7, 2025 | 20.30 | 20.30 | 19.30 | 20.20 | 20.20 | -0.49% | 10 |
| Nov 4, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 266 |
| Nov 3, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.98% | 134 |
| Oct 31, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | -0.97% | 67 |
| Oct 30, 2025 | 21.30 | 21.40 | 20.70 | 20.70 | 20.70 | - | 312 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 294 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 122 |
| Oct 27, 2025 | 20.00 | 21.00 | 19.80 | 21.00 | 21.00 | 5.00% | 51 |
| Oct 24, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | 3.09% | 758 |
| Oct 23, 2025 | 19.00 | 19.80 | 19.00 | 19.40 | 19.40 | 2.11% | 470 |
| Oct 21, 2025 | 17.80 | 19.20 | 17.80 | 19.00 | 19.00 | 3.83% | 73 |
| Oct 20, 2025 | 18.80 | 18.80 | 17.50 | 18.30 | 18.30 | -0.54% | 382 |